Shares Magazine
655.00p-9.00 (-1.37%)04 Mar 2025, 14:52
Melrose Industries PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 31, 2025 | 611.20p | 615.80p | 608.80p | 613.20p | 3,896,182 |
| Jan 30, 2025 | 598.80p | 610.10p | 597.60p | 607.40p | 2,926,273 |
| Jan 29, 2025 | 596.80p | 605.00p | 593.60p | 596.60p | 4,253,845 |
| Jan 28, 2025 | 595.00p | 597.40p | 584.20p | 596.40p | 2,107,383 |
| Jan 27, 2025 | 585.20p | 597.60p | 576.20p | 596.40p | 1,958,589 |
| Jan 24, 2025 | 600.00p | 601.20p | 585.80p | 589.60p | 2,229,768 |
| Jan 23, 2025 | 586.20p | 597.20p | 584.20p | 597.20p | 6,737,696 |
| Jan 22, 2025 | 584.60p | 593.30p | 582.80p | 586.60p | 1,757,184 |
| Jan 21, 2025 | 584.80p | 585.40p | 572.80p | 583.00p | 2,853,358 |
| Jan 20, 2025 | 569.80p | 584.40p | 568.20p | 580.00p | 3,646,919 |
| Jan 17, 2025 | 559.80p | 570.60p | 557.20p | 567.60p | 8,440,577 |
| Jan 16, 2025 | 559.20p | 563.20p | 553.40p | 558.00p | 2,327,018 |
| Jan 15, 2025 | 561.40p | 566.00p | 551.80p | 556.80p | 2,001,542 |
| Jan 14, 2025 | 558.00p | 565.80p | 557.20p | 559.80p | 1,571,359 |
| Jan 13, 2025 | 560.00p | 563.40p | 544.60p | 557.20p | 3,494,330 |
| Jan 10, 2025 | 560.20p | 570.60p | 559.80p | 563.20p | 1,994,722 |
| Jan 9, 2025 | 555.40p | 568.00p | 554.40p | 562.20p | 2,831,848 |
| Jan 8, 2025 | 555.40p | 561.00p | 551.40p | 555.20p | 2,124,484 |
| Jan 7, 2025 | 553.40p | 560.40p | 545.95p | 554.20p | 1,581,232 |
| Jan 6, 2025 | 544.40p | 555.80p | 536.20p | 555.20p | 1,991,621 |
| Jan 3, 2025 | 555.00p | 555.00p | 543.00p | 543.00p | 1,406,012 |
| Jan 2, 2025 | 552.20p | 556.20p | 546.20p | 555.40p | 1,495,492 |
| Dec 31, 2024 | 539.40p | 553.80p | 538.80p | 553.80p | 924,333 |
| Dec 30, 2024 | 542.60p | 548.80p | 542.40p | 543.40p | 1,191,545 |
| Dec 27, 2024 | 549.00p | 550.40p | 544.20p | 546.80p | 1,541,882 |
| Dec 24, 2024 | 544.00p | 551.40p | 541.40p | 551.40p | 1,931,791 |
| Dec 23, 2024 | 546.20p | 549.40p | 540.20p | 542.20p | 994,062 |
| Dec 20, 2024 | 545.60p | 548.00p | 535.80p | 547.20p | 11,826,422 |
| Dec 19, 2024 | 544.00p | 551.80p | 541.60p | 548.40p | 7,249,407 |
| Dec 18, 2024 | 540.80p | 553.60p | 537.58p | 553.60p | 3,459,585 |
| Dec 17, 2024 | 542.60p | 543.80p | 536.40p | 538.00p | 3,595,132 |
| Dec 16, 2024 | 550.20p | 552.40p | 539.20p | 545.80p | 2,269,152 |
| Dec 13, 2024 | 555.80p | 559.80p | 543.80p | 549.60p | 4,757,054 |
| Dec 12, 2024 | 566.80p | 568.00p | 556.00p | 558.20p | 2,780,569 |
| Dec 11, 2024 | 559.60p | 568.80p | 559.40p | 566.80p | 1,919,892 |
| Dec 10, 2024 | 563.40p | 570.00p | 561.60p | 563.00p | 2,734,915 |
| Dec 9, 2024 | 574.00p | 577.20p | 561.80p | 564.60p | 1,626,777 |
| Dec 6, 2024 | 573.80p | 578.80p | 569.40p | 569.40p | 4,058,839 |
| Dec 5, 2024 | 577.00p | 583.20p | 571.40p | 578.00p | 2,441,585 |
| Dec 4, 2024 | 594.60p | 595.60p | 584.80p | 587.20p | 3,774,438 |
| Dec 3, 2024 | 585.00p | 595.00p | 583.64p | 592.00p | 3,152,680 |
| Dec 2, 2024 | 572.80p | 586.60p | 572.80p | 583.20p | 2,758,835 |
| Nov 29, 2024 | 572.40p | 575.60p | 569.40p | 574.40p | 5,481,962 |
| Nov 28, 2024 | 569.20p | 577.20p | 565.80p | 573.00p | 2,885,767 |
| Nov 27, 2024 | 566.00p | 578.40p | 565.80p | 568.00p | 4,159,707 |
| Nov 26, 2024 | 543.80p | 580.20p | 541.80p | 567.60p | 7,599,243 |
| Nov 25, 2024 | 530.20p | 534.60p | 520.80p | 527.20p | 12,344,358 |
| Nov 22, 2024 | 515.60p | 532.00p | 511.00p | 526.80p | 6,260,138 |
| Nov 21, 2024 | 502.20p | 511.00p | 488.80p | 508.20p | 12,674,927 |
| Nov 20, 2024 | 513.00p | 518.20p | 501.20p | 501.20p | 2,429,786 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Abrdn PLC | 175.80 | 8.52 |
| Keller Group PLC | 1,382.00 | 7.30 |
| Intertek Group PLC | 5,490.00 | 6.50 |
| Severn Trent PLC | 2,504.00 | 2.83 |
| Marks And Spencer Group PLC | 375.00 | 2.82 |
| Gsk PLC | 1,521.50 | 2.84 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 90.85 | -13.56 |
| Greggs PLC | 1,830.00 | -12.10 |
| Carnival PLC | 1,551.00 | -9.35 |
| Ocado Group PLC | 230.24 | -9.32 |
| International Workplace Group PLC | 182.20 | -8.58 |
| Ashtead Group PLC | 4,441.94 | -7.44 |